Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eaton Vance Senior Floating Rate Trust (NY: EFR )

13.25 +0.01 (+0.08%)
Streaming Delayed Price Updated: 11:44 AM EDT, May 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2013 7.345 7.358 7.323 7.327 286,096 -0.01(-0.18%)
Jan 30, 2013 7.345 7.358 7.320 7.340 309,312 -0.00(-0.06%)
Jan 29, 2013 7.327 7.349 7.323 7.345 386,004 -0.00(-0.06%)
Jan 28, 2013 7.349 7.349 7.305 7.349 481,868 +0.02(+0.24%)
Jan 25, 2013 7.327 7.345 7.283 7.331 289,087 -0.01(-0.12%)
Jan 24, 2013 7.345 7.349 7.331 7.340 335,822 -0.01(-0.12%)
Jan 23, 2013 7.336 7.349 7.316 7.349 442,296 +0.01(+0.18%)
Jan 22, 2013 7.349 7.349 7.327 7.336 476,833 -0.01(-0.18%)
Jan 18, 2013 7.305 7.349 7.305 7.349 316,287 +0.04(+0.60%)
Jan 17, 2013 7.318 7.323 7.283 7.305 327,332 -0.00(-0.06%)
Jan 16, 2013 7.331 7.331 7.274 7.310 289,422 -0.02(-0.24%)
Jan 15, 2013 7.310 7.340 7.288 7.327 266,290 +0.00(+0.06%)
Jan 14, 2013 7.296 7.323 7.239 7.323 338,322 +0.02(+0.24%)
Jan 11, 2013 7.222 7.314 7.200 7.305 382,596 +0.11(+1.59%)
Jan 10, 2013 7.235 7.235 7.171 7.191 355,230 -0.03(-0.36%)
Jan 09, 2013 7.270 7.274 7.165 7.217 281,932 -0.05(-0.72%)
Jan 08, 2013 7.156 7.270 7.152 7.270 247,799 +0.14(+1.91%)
Jan 07, 2013 7.112 7.169 7.103 7.134 243,705 +0.00(+0.06%)
Jan 04, 2013 7.178 7.209 7.121 7.130 338,379 -0.07(-0.98%)
Jan 03, 2013 7.165 7.200 7.134 7.200 258,199 +0.05(+0.74%)
Jan 02, 2013 7.108 7.156 7.007 7.147 278,263 +0.14(+2.00%)
Dec 31, 2012 7.042 7.051 6.932 7.007 462,159 -0.02(-0.31%)
Dec 28, 2012 7.103 7.156 6.976 7.029 482,182 -0.10(-1.35%)
Dec 27, 2012 7.152 7.239 7.095 7.125 168,265 -0.00(-0.04%)
Dec 26, 2012 7.124 7.163 7.111 7.128 153,921 -0.00(-0.06%)
Dec 24, 2012 7.133 7.189 7.093 7.133 186,739 +0.00(+0.06%)
Dec 21, 2012 7.089 7.163 7.067 7.128 282,290 +0.03(+0.43%)
Dec 20, 2012 7.120 7.163 7.089 7.098 320,914 +0.01(+0.14%)
Dec 19, 2012 7.109 7.183 7.079 7.088 441,057 -0.02(-0.31%)
Dec 18, 2012 7.101 7.144 7.083 7.109 345,118 -0.01(-0.18%)
Dec 17, 2012 7.140 7.192 7.053 7.122 328,921 -0.03(-0.48%)
Dec 14, 2012 7.170 7.209 7.131 7.157 266,099 -0.04(-0.60%)
Dec 13, 2012 7.218 7.223 7.183 7.201 214,806 -0.03(-0.48%)
Dec 12, 2012 7.166 7.261 7.127 7.235 250,819 +0.07(+0.91%)
Dec 11, 2012 7.148 7.183 7.121 7.170 110,831 +0.02(+0.30%)
Dec 10, 2012 7.122 7.148 7.049 7.148 142,952 +0.04(+0.61%)
Dec 07, 2012 7.118 7.131 7.036 7.105 217,033 -0.04(-0.55%)
Dec 06, 2012 7.153 7.153 7.088 7.144 181,655 -0.01(-0.12%)
Dec 05, 2012 7.083 7.153 7.062 7.153 212,925 +0.09(+1.23%)
Dec 04, 2012 7.049 7.066 6.979 7.066 178,722 +0.08(+1.18%)
Nov 30, 2012 7.188 7.188 6.984 6.984 354,307 -0.17(-2.42%)
Nov 29, 2012 7.218 7.218 7.148 7.157 353,014 -0.03(-0.42%)
Nov 28, 2012 7.135 7.209 7.131 7.188 247,308 +0.06(+0.79%)
Nov 27, 2012 7.166 7.192 7.109 7.131 264,960 +0.00(+0.06%)
Nov 26, 2012 7.261 7.261 7.114 7.127 246,040 -0.14(-1.91%)
Nov 23, 2012 7.244 7.266 7.222 7.266 106,587 +0.07(+0.90%)
Nov 21, 2012 7.196 7.201 7.135 7.201 213,852 +0.05(+0.67%)
Nov 20, 2012 7.175 7.179 7.109 7.153 234,241 +0.01(+0.09%)
Nov 19, 2012 7.060 7.146 7.043 7.146 279,124 +0.16(+2.35%)
Nov 16, 2012 6.806 6.995 6.770 6.982 321,554 +0.23(+3.38%)
Nov 15, 2012 6.793 6.819 6.560 6.754 558,966 -0.05(-0.70%)
Nov 14, 2012 6.918 6.918 6.663 6.801 758,521 -0.11(-1.62%)
Nov 13, 2012 6.987 6.993 6.900 6.913 396,097 -0.09(-1.23%)
Nov 12, 2012 7.000 7.120 6.969 7.000 329,792 -0.01(-0.18%)
Nov 09, 2012 7.030 7.051 7.000 7.013 208,720 -0.06(-0.85%)
Nov 08, 2012 7.099 7.142 7.069 7.073 391,297 +0.00(+0.00%)
Nov 07, 2012 7.064 7.082 6.987 7.073 264,313 -0.03(-0.43%)
Nov 06, 2012 7.073 7.133 7.069 7.103 188,888 +0.03(+0.43%)
Nov 05, 2012 7.077 7.103 7.064 7.073 311,593 -0.03(-0.49%)
Nov 02, 2012 7.073 7.107 7.038 7.107 192,179 +0.07(+0.98%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.